RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	85.60	85.60	75.20	76.25	76.25	-10.29%	6,480,300
Jul 16, 2026	86.00	87.00	83.50	85.00	85.00	-1.16%	4,836,479
Jul 15, 2026	82.70	89.00	82.10	86.00	86.00	4.24%	7,630,972
Jul 14, 2026	82.65	83.00	78.00	82.50	82.50	0.92%	3,499,611
Jul 13, 2026	85.30	85.70	80.50	81.75	81.75	-2.79%	4,126,290
Jul 10, 2026	83.00	88.20	81.50	84.10	84.10	2.62%	6,751,350
Jul 9, 2026	83.35	85.95	81.35	81.95	81.95	-1.62%	4,935,180
Jul 8, 2026	83.00	86.20	81.50	83.30	83.30	1.90%	7,631,107
Jul 7, 2026	86.80	88.35	81.20	81.75	81.75	-6.94%	6,384,155
Jul 6, 2026	87.90	94.50	86.05	87.85	87.85	0.06%	12,481,440
Jul 3, 2026	83.15	88.55	82.40	87.80	87.80	9.68%	10,094,675
Jul 2, 2026	78.95	81.35	77.10	80.05	80.05	7.74%	9,171,245
Jun 30, 2026	80.00	81.40	73.45	74.30	74.30	-6.78%	9,283,318
Jun 29, 2026	70.50	82.30	69.70	79.70	79.70	14.43%	11,587,200
Jun 26, 2026	71.00	72.50	67.80	69.65	69.65	-0.57%	4,665,949
Jun 25, 2026	68.20	70.55	65.65	70.05	70.05	1.67%	4,958,318
Jun 24, 2026	67.80	72.20	67.00	68.90	68.90	3.07%	6,893,290
Jun 23, 2026	67.45	70.70	64.60	66.85	66.85	0.15%	4,855,484
Jun 22, 2026	67.90	67.90	63.30	66.75	66.75	-2.55%	5,553,100
Jun 18, 2026	67.40	70.95	64.85	68.50	68.50	1.63%	6,997,000
Jun 17, 2026	68.60	69.45	66.65	67.40	67.40	-1.46%	3,839,600
Jun 16, 2026	72.10	72.90	67.80	68.40	68.40	-5.20%	3,257,240
Jun 15, 2026	75.30	75.50	72.15	72.15	72.15	-3.22%	3,655,100
Jun 12, 2026	70.75	76.40	68.35	74.55	74.55	7.04%	7,815,688
Jun 11, 2026	69.80	70.00	66.75	69.65	69.65	-0.50%	3,155,073
Jun 10, 2026	69.25	71.85	67.75	70.00	70.00	1.08%	4,094,540
Jun 9, 2026	70.80	72.90	66.00	69.25	69.25	0.80%	6,855,072
Jun 8, 2026	69.45	70.50	67.40	68.70	68.70	-2.55%	2,358,838
Jun 5, 2026	73.75	75.10	70.25	70.50	70.50	-2.62%	3,201,889
Jun 4, 2026	73.35	74.85	71.30	72.40	72.40	-1.30%	3,249,209
Jun 3, 2026	76.95	77.05	72.20	73.35	73.35	-4.37%	4,405,840
Jun 2, 2026	77.00	77.55	74.00	76.70	76.70	-2.17%	4,043,376
Jun 1, 2026	84.80	86.00	75.55	78.40	78.40	-5.14%	8,709,588
May 29, 2026	80.30	84.85	77.30	82.65	82.65	4.69%	6,042,817
May 28, 2026	83.00	84.15	78.50	78.95	78.95	-4.07%	3,357,426
May 27, 2026	84.30	84.30	80.60	82.30	82.30	-1.79%	2,732,974
May 26, 2026	83.40	85.65	81.30	83.80	83.80	-1.18%	3,101,635
May 22, 2026	87.70	87.70	83.65	84.80	84.80	-1.68%	2,416,637
May 21, 2026	87.00	90.70	85.50	86.25	86.25	0.52%	5,261,898
May 20, 2026	84.90	87.40	83.50	85.80	85.80	1.06%	2,890,500
May 19, 2026	85.80	87.40	83.60	84.90	84.90	-1.05%	3,068,278
May 18, 2026	89.30	89.30	84.85	85.80	85.80	-3.97%	3,222,037
May 15, 2026	89.50	90.45	87.00	89.35	89.35	-0.67%	3,533,853
May 14, 2026	92.00	93.30	88.80	89.95	89.95	-2.76%	3,510,645
May 13, 2026	95.10	95.40	90.25	92.50	92.50	-2.53%	3,276,550
May 12, 2026	99.50	99.50	93.80	94.90	94.90	-3.51%	3,895,415
May 11, 2026	97.20	99.75	92.30	98.35	98.35	0.67%	4,026,000
May 8, 2026	101.70	101.70	96.90	97.70	97.70	-3.74%	2,487,975
May 7, 2026	99.55	103.40	98.55	101.50	101.50	3.89%	3,083,826
May 6, 2026	98.50	101.80	96.20	97.70	97.70	0.51%	3,148,512